Airtasker Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	0.295	0.295	0.290	0.295	0.295	55,245
2022-07-18	0.320	0.320	0.290	0.295	0.295	337,469
2022-07-15	0.305	0.320	0.300	0.305	0.305	340,049
2022-07-14	0.305	0.305	0.295	0.300	0.300	326,406
2022-07-13	0.295	0.310	0.290	0.298	0.298	318,471
2022-07-12	0.295	0.295	0.290	0.290	0.290	62,542
2022-07-11	0.300	0.303	0.295	0.295	0.295	277,302
2022-07-08	0.290	0.290	0.285	0.290	0.290	263,904
2022-07-07	0.270	0.290	0.270	0.280	0.280	406,506
2022-07-06	0.280	0.280	0.275	0.275	0.275	372,731
2022-07-05	0.275	0.280	0.275	0.280	0.280	170,361
2022-07-04	0.270	0.275	0.265	0.270	0.270	278,040
2022-07-01	0.255	0.280	0.245	0.260	0.260	1,079,256
2022-06-30	0.270	0.275	0.250	0.250	0.250	1,315,489
2022-06-29	0.285	0.290	0.260	0.270	0.270	720,980
2022-06-28	0.310	0.315	0.290	0.290	0.290	436,407
2022-06-27	0.300	0.320	0.300	0.310	0.310	719,319
2022-06-24	0.280	0.300	0.280	0.290	0.290	443,253
2022-06-23	0.290	0.295	0.270	0.280	0.280	483,103
2022-06-22	0.310	0.315	0.280	0.285	0.285	538,215
2022-06-21	0.315	0.315	0.300	0.310	0.310	285,309
2022-06-20	0.325	0.325	0.295	0.315	0.315	378,972
2022-06-17	0.310	0.330	0.295	0.330	0.330	794,945
2022-06-16	0.310	0.325	0.305	0.310	0.310	413,555
2022-06-15	0.320	0.335	0.305	0.310	0.310	471,195
2022-06-14	0.350	0.350	0.315	0.325	0.325	517,842
2022-06-10	0.355	0.360	0.350	0.350	0.350	501,971
2022-06-09	0.365	0.375	0.350	0.350	0.350	387,775
2022-06-08	0.375	0.375	0.360	0.360	0.360	339,052
2022-06-07	0.385	0.390	0.370	0.380	0.380	262,602
2022-06-06	0.395	0.395	0.375	0.385	0.385	365,894
2022-06-03	0.385	0.395	0.385	0.395	0.395	142,772
2022-06-02	0.395	0.400	0.385	0.385	0.385	164,656
2022-06-01	0.410	0.410	0.390	0.390	0.390	275,985
2022-05-31	0.410	0.410	0.395	0.405	0.405	337,657
2022-05-30	0.410	0.410	0.398	0.410	0.410	439,275
2022-05-27	0.410	0.410	0.390	0.410	0.410	258,641
2022-05-26	0.410	0.415	0.395	0.400	0.400	654,535
2022-05-25	0.385	0.405	0.385	0.405	0.405	408,934
2022-05-24	0.385	0.395	0.375	0.375	0.375	371,255
2022-05-23	0.395	0.405	0.390	0.390	0.390	179,888
2022-05-20	0.395	0.400	0.390	0.395	0.395	176,310
2022-05-19	0.390	0.395	0.380	0.395	0.395	346,418
2022-05-18	0.395	0.400	0.390	0.390	0.390	559,709
2022-05-17	0.400	0.410	0.395	0.395	0.395	423,720
2022-05-16	0.440	0.440	0.395	0.400	0.400	918,922
2022-05-13	0.410	0.430	0.405	0.430	0.430	488,558
2022-05-12	0.440	0.440	0.400	0.410	0.410	1,129,877
2022-05-11	0.445	0.470	0.430	0.450	0.450	783,631
2022-05-10	0.440	0.450	0.430	0.445	0.445	245,261
2022-05-09	0.470	0.470	0.440	0.445	0.445	506,530
2022-05-06	0.495	0.505	0.450	0.470	0.470	1,073,471
2022-05-05	0.490	0.515	0.480	0.495	0.495	515,991
2022-05-04	0.510	0.510	0.510	0.510	0.510	0
2022-05-03	0.525	0.535	0.510	0.510	0.510	208,694
2022-05-02	0.490	0.525	0.490	0.520	0.520	529,044
2022-04-29	0.480	0.500	0.470	0.470	0.470	422,619
2022-04-28	0.515	0.525	0.465	0.465	0.465	1,185,499
2022-04-27	0.550	0.560	0.510	0.510	0.510	704,752
2022-04-26	0.510	0.560	0.505	0.550	0.550	1,394,214

← NewerPage 19 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.